Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irwin Naturals Inc (OP: IWINF )

0.1482 -0.0986 (-39.95%)
Streaming Delayed Price Updated: 10:42 AM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.140 2.140 2.140 2.140 400 -0.03(-1.38%)
Mar 20, 2023 2.170 1 -0.10(-4.41%)
Mar 17, 2023 2.370 2.370 2.270 2.270 1,000 -0.13(-5.42%)
Mar 16, 2023 2.430 2.430 2.400 2.400 250 -0.10(-4.00%)
Mar 15, 2023 2.622 2.622 2.440 2.500 1,285 -0.39(-13.49%)
Mar 14, 2023 2.890 2.890 2.890 2.890 225 +0.39(+15.66%)
Mar 13, 2023 2.499 2.499 2.499 2.499 200 -0.11(-4.26%)
Mar 10, 2023 2.610 2.610 2.610 2.610 250 +0.01(+0.38%)
Mar 09, 2023 2.600 2.600 2.600 2.600 400 +0.02(+0.78%)
Mar 08, 2023 2.662 2.662 2.580 2.580 500 -0.07(-2.53%)
Mar 06, 2023 2.647 0 +0.01(+0.26%)
Mar 03, 2023 2.695 2.695 2.640 2.640 464 -0.16(-5.71%)
Feb 28, 2023 2.800 50 +0.05(+1.82%)
Feb 23, 2023 2.750 55 +0.05(+1.92%)
Feb 22, 2023 2.700 2.700 2.698 2.698 633 -0.02(-0.71%)
Feb 17, 2023 2.717 28 -0.25(-8.47%)
Feb 10, 2023 2.969 50 +0.01(+0.33%)
Feb 09, 2023 2.959 2.959 2.959 2.959 185 -0.02(-0.84%)
Feb 08, 2023 3.050 3.058 0.8000 2.984 13,351 -0.41(-11.98%)
Feb 07, 2023 3.195 3.390 3.195 3.390 352 +0.03(+0.89%)
Feb 06, 2023 3.178 3.390 3.100 3.360 1,537 +0.18(+5.66%)
Feb 02, 2023 3.180 66 +0.00(+0.00%)
Feb 01, 2023 3.200 3.200 3.180 3.180 402 -0.02(-0.55%)
Jan 31, 2023 3.180 3.198 3.180 3.198 400 +0.24(+8.06%)
Jan 30, 2023 2.952 2.959 2.952 2.959 500 -0.12(-3.93%)
Jan 27, 2023 2.901 3.304 2.901 3.080 5,461 -0.42(-12.00%)
Jan 26, 2023 3.500 3.500 3.500 3.500 144 +0.65(+22.81%)
Jan 25, 2023 2.850 2.850 2.850 2.850 250 +0.00(+0.11%)
Jan 23, 2023 2.847 0 +0.04(+1.32%)
Jan 20, 2023 2.809 2.810 2.809 2.810 397 -0.04(-1.58%)
Jan 19, 2023 2.855 2.855 2.855 2.855 150 +0.02(+0.88%)
Jan 17, 2023 2.830 3 +0.10(+3.47%)
Jan 13, 2023 2.728 2.735 2.728 2.735 332 -0.01(-0.19%)
Jan 12, 2023 2.740 2.740 2.700 2.740 341 -0.03(-0.99%)
Jan 11, 2023 2.768 2.768 2.768 2.768 150 +0.06(+2.41%)
Jan 09, 2023 2.703 0 +0.01(+0.55%)
Jan 06, 2023 2.750 2.750 2.688 2.688 2,422 +0.10(+3.78%)
Jan 05, 2023 2.600 2.600 2.590 2.590 344 -0.05(-1.75%)
Jan 04, 2023 2.650 2.650 2.636 2.636 551 +0.04(+1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.